180,875€
-0,10%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 180,80 | 180,88 | 180,45 | 180,52 | -0,29% | - |
| 14.10.2025 | 180,00 | 181,05 | 180,00 | 181,05 | 2,03% | 47,00 |
| 13.10.2025 | 178,65 | 178,85 | 175,65 | 177,45 | -1,44% | 353,00 |
| 10.10.2025 | 180,15 | 180,15 | 180,05 | 180,05 | -0,80% | 6,00 |
| 09.10.2025 | 183,85 | 183,85 | 181,50 | 181,50 | -1,10% | 29,00 |
| 08.10.2025 | 182,45 | 183,60 | 181,48 | 183,52 | 1,06% | - |
| 07.10.2025 | 179,00 | 181,60 | 179,00 | 181,60 | 1,57% | 4,00 |
| 06.10.2025 | 180,40 | 180,40 | 178,80 | 178,80 | 0,00% | 34,00 |
| 03.10.2025 | 179,25 | 179,25 | 178,80 | 178,80 | -0,11% | 52,00 |
| 02.10.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -1,49% | 25,00 |
| 01.10.2025 | 182,05 | 182,05 | 181,70 | 181,70 | 1,08% | 2,00 |
| 30.09.2025 | 179,05 | 179,75 | 179,05 | 179,75 | 0,17% | 18,00 |
| 29.09.2025 | 182,95 | 182,95 | 179,45 | 179,45 | -1,78% | 102,00 |
| 26.09.2025 | 180,50 | 182,70 | 179,80 | 182,70 | 1,95% | 7,00 |
| 25.09.2025 | 179,20 | 179,20 | 179,20 | 179,20 | 0,90% | 100,00 |
| 24.09.2025 | 175,70 | 177,90 | 175,70 | 177,60 | 1,00% | 111,00 |
| 23.09.2025 | 175,60 | 176,30 | 175,60 | 175,85 | 0,51% | 3,00 |
| 22.09.2025 | 174,95 | 174,95 | 174,95 | 174,95 | -0,26% | 10,00 |
| 19.09.2025 | 174,40 | 175,40 | 174,30 | 175,40 | 1,07% | 44,00 |
| 18.09.2025 | 168,05 | 174,50 | 166,85 | 173,55 | 3,67% | 175,00 |
| 17.09.2025 | 165,35 | 167,55 | 165,35 | 167,40 | 1,64% | 8,00 |
| 16.09.2025 | 166,45 | 166,45 | 164,70 | 164,70 | -3,91% | 31,00 |
| 15.09.2025 | 171,55 | 171,55 | 170,15 | 171,40 | -0,32% | 117,00 |
| 12.09.2025 | 173,15 | 173,15 | 170,90 | 171,95 | 0,00% | 41,00 |
| 11.09.2025 | 172,05 | 172,05 | 171,95 | 171,95 | 0,56% | 21,00 |
| 10.09.2025 | 171,00 | 171,00 | 170,10 | 171,00 | -0,78% | 89,00 |
| 09.09.2025 | 169,95 | 172,35 | 169,95 | 172,35 | 0,88% | 87,00 |
| 08.09.2025 | 172,60 | 172,60 | 169,25 | 170,85 | -2,98% | 38,00 |
| 05.09.2025 | 176,10 | 176,10 | 176,10 | 176,10 | -0,87% | 10,00 |
| 04.09.2025 | 178,80 | 178,80 | 177,65 | 177,65 | 1,72% | 34,00 |
| 03.09.2025 | 174,65 | 174,65 | 174,65 | 174,65 | -0,51% | 28,00 |
| 02.09.2025 | 173,15 | 175,55 | 173,15 | 175,55 | 0,80% | 318,00 |
| 01.09.2025 | 173,80 | 174,15 | 173,55 | 174,15 | -0,43% | 60,00 |
| 29.08.2025 | 174,00 | 174,90 | 174,00 | 174,90 | -0,03% | 101,00 |
| 28.08.2025 | 175,90 | 175,90 | 174,95 | 174,95 | 0,23% | 25,00 |
| 26.08.2025 | 173,00 | 174,55 | 172,70 | 174,55 | 0,26% | 46,00 |
| 25.08.2025 | 176,10 | 176,10 | 174,10 | 174,10 | -2,82% | 13,00 |
| 22.08.2025 | 179,15 | 179,15 | 179,15 | 179,15 | -0,14% | 32,00 |
| 21.08.2025 | 184,15 | 184,15 | 179,40 | 179,40 | -2,45% | 28,00 |
| 20.08.2025 | 181,55 | 183,95 | 181,55 | 183,90 | 2,00% | 19,00 |
| 19.08.2025 | 177,70 | 180,30 | 177,70 | 180,30 | 1,81% | 86,00 |
| 18.08.2025 | 176,25 | 177,80 | 175,70 | 177,10 | -1,17% | 139,00 |
| 15.08.2025 | 180,50 | 180,50 | 179,20 | 179,20 | -0,08% | 2,00 |
| 14.08.2025 | 178,15 | 179,35 | 178,15 | 179,35 | 0,50% | 30,00 |
| 13.08.2025 | 177,50 | 178,45 | 176,30 | 178,45 | -0,03% | 111,00 |
| 12.08.2025 | 178,50 | 178,50 | 178,50 | 178,50 | 0,28% | 6,00 |
| 11.08.2025 | 177,25 | 178,80 | 176,05 | 178,00 | 0,06% | 283,00 |
| 08.08.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,06% | 30,00 |
| 07.08.2025 | 179,65 | 179,95 | 178,00 | 178,00 | -1,03% | 80,00 |
| 06.08.2025 | 178,35 | 179,85 | 177,20 | 179,85 | 0,56% | 36,00 |
| 05.08.2025 | 175,65 | 178,85 | 175,65 | 178,85 | 2,14% | 45,00 |
| 04.08.2025 | 173,05 | 175,10 | 173,05 | 175,10 | 1,45% | 3,00 |
| 01.08.2025 | 176,85 | 177,05 | 172,60 | 172,60 | -4,03% | 114,00 |
| 31.07.2025 | 169,05 | 180,00 | 168,00 | 179,85 | 6,20% | 309,00 |
| 30.07.2025 | 169,40 | 169,40 | 169,35 | 169,35 | 1,32% | 320,00 |
| 29.07.2025 | 166,00 | 167,30 | 165,85 | 167,15 | 0,63% | 131,00 |
| 28.07.2025 | 167,45 | 167,65 | 166,10 | 166,10 | -0,89% | 105,00 |
| 25.07.2025 | 164,60 | 167,60 | 164,60 | 167,60 | 1,33% | 26,00 |
| 24.07.2025 | 167,80 | 167,80 | 165,40 | 165,40 | -0,96% | 144,00 |
| 23.07.2025 | 168,95 | 169,00 | 167,00 | 167,00 | 0,27% | 184,00 |
| 21.07.2025 | 166,55 | 166,55 | 166,55 | 166,55 | 0,54% | 1,00 |
| 18.07.2025 | 165,65 | 165,65 | 165,65 | 165,65 | 0,94% | 27,00 |
| 17.07.2025 | 166,90 | 167,25 | 164,10 | 164,10 | -2,09% | 1.145,00 |
| 16.07.2025 | 166,95 | 168,95 | 166,95 | 167,60 | 0,66% | 32,00 |
| 15.07.2025 | 168,50 | 168,50 | 166,50 | 166,50 | 0,12% | 164,00 |
| 14.07.2025 | 164,45 | 167,15 | 164,45 | 166,30 | 0,15% | 5,00 |
| 11.07.2025 | 166,40 | 166,40 | 166,05 | 166,05 | -0,03% | 112,00 |
| 10.07.2025 | 166,00 | 166,10 | 166,00 | 166,10 | 0,79% | 94,00 |
| 09.07.2025 | 165,40 | 166,55 | 164,30 | 164,80 | -0,78% | 226,00 |
| 08.07.2025 | 165,00 | 166,10 | 165,00 | 166,10 | -0,12% | 15,00 |
| 07.07.2025 | 168,20 | 169,00 | 166,30 | 166,30 | 0,21% | 50,00 |
| 04.07.2025 | 165,95 | 165,95 | 165,95 | 165,95 | -0,33% | 8,00 |
| 03.07.2025 | 166,50 | 166,50 | 166,50 | 166,50 | -2,49% | 17,00 |
| 02.07.2025 | 169,90 | 170,75 | 169,90 | 170,75 | 0,59% | 5,00 |
| 01.07.2025 | 171,25 | 171,65 | 169,75 | 169,75 | 0,98% | 279,00 |
| 30.06.2025 | 167,35 | 169,15 | 167,35 | 168,10 | 0,84% | 285,00 |
| 27.06.2025 | 166,70 | 166,70 | 166,70 | 166,70 | 1,99% | 14,00 |
| 26.06.2025 | 163,95 | 163,95 | 163,45 | 163,45 | -0,27% | 41,00 |
| 25.06.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -5,10% | 7,00 |
| 24.06.2025 | 171,65 | 172,70 | 171,65 | 172,70 | 0,88% | 4,00 |
| 23.06.2025 | 169,05 | 172,55 | 169,05 | 171,20 | 1,06% | 92,00 |
| 20.06.2025 | 169,40 | 169,40 | 169,40 | 169,40 | 0,77% | 26,00 |
| 19.06.2025 | 168,10 | 168,10 | 168,10 | 168,10 | -1,70% | 50,00 |
| 17.06.2025 | 172,10 | 172,10 | 171,00 | 171,00 | -1,07% | 50,00 |
| 16.06.2025 | 173,05 | 174,40 | 172,15 | 172,85 | -0,86% | 59,00 |
| 13.06.2025 | 172,40 | 174,35 | 172,40 | 174,35 | 0,87% | 83,00 |
| 12.06.2025 | 169,85 | 172,85 | 169,00 | 172,85 | 1,71% | 86,00 |
| 11.06.2025 | 172,10 | 172,10 | 169,85 | 169,95 | -2,89% | 188,00 |
| 10.06.2025 | 174,50 | 175,65 | 174,50 | 175,00 | 0,55% | 65,00 |
| 09.06.2025 | 181,70 | 181,85 | 174,05 | 174,05 | -4,42% | 109,00 |
| 06.06.2025 | 181,40 | 182,10 | 181,40 | 182,10 | 0,05% | 172,00 |
| 05.06.2025 | 181,85 | 182,00 | 181,85 | 182,00 | 0,30% | 70,00 |
| 04.06.2025 | 181,45 | 181,45 | 181,45 | 181,45 | -2,16% | 50,00 |
| 03.06.2025 | 184,60 | 185,95 | 184,60 | 185,45 | 0,54% | 137,00 |
| 02.06.2025 | 183,30 | 184,45 | 181,05 | 184,45 | -0,05% | 86,00 |
| 29.05.2025 | 184,90 | 184,90 | 184,55 | 184,55 | 0,41% | 59,00 |
| 28.05.2025 | 183,90 | 183,90 | 183,80 | 183,80 | 1,77% | 67,00 |
| 27.05.2025 | 180,90 | 180,90 | 180,60 | 180,60 | -0,11% | 132,00 |
| 26.05.2025 | 179,50 | 180,95 | 179,50 | 180,80 | 1,69% | 32,00 |
| 23.05.2025 | 179,50 | 179,50 | 177,00 | 177,80 | -1,03% | 368,00 |